The closing price for Apple (AAPL) in 2018 was $37.62, on December 31, 2018. It was down 5.9% for the year. The latest price is $239.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $37.81 | $38.01 | $37.32 | $37.62 | 140,014,000 |
December 28 2018 | $37.57 | $37.81 | $36.86 | $37.26 | 169,165,600 |
December 27 2018 | $37.17 | $37.39 | $35.79 | $37.25 | 212,468,400 |
December 26 2018 | $35.37 | $37.50 | $35.00 | $37.49 | 234,330,000 |
December 24 2018 | $35.34 | $36.15 | $34.96 | $35.02 | 148,676,800 |
December 21 2018 | $37.41 | $37.72 | $35.69 | $35.95 | 382,978,400 |
December 20 2018 | $38.26 | $38.67 | $37.04 | $37.41 | 259,092,000 |
December 19 2018 | $39.59 | $39.94 | $37.95 | $38.38 | 196,189,200 |
December 18 2018 | $39.45 | $39.96 | $39.21 | $39.61 | 135,366,000 |
December 17 2018 | $39.46 | $40.16 | $38.81 | $39.10 | 177,151,600 |
December 14 2018 | $40.31 | $40.33 | $39.42 | $39.47 | 162,814,800 |
December 13 2018 | $40.67 | $41.16 | $40.44 | $40.78 | 127,594,400 |
December 12 2018 | $40.64 | $41.01 | $40.31 | $40.33 | 142,510,800 |
December 11 2018 | $40.94 | $40.98 | $39.83 | $40.22 | 189,126,800 |
December 10 2018 | $39.36 | $40.57 | $38.96 | $40.45 | 248,104,000 |
December 07 2018 | $41.38 | $41.62 | $40.14 | $40.19 | 169,126,400 |
December 06 2018 | $40.97 | $41.69 | $40.65 | $41.67 | 172,393,600 |
December 04 2018 | $43.16 | $43.50 | $42.04 | $42.14 | 165,377,200 |
December 03 2018 | $44.00 | $44.11 | $43.22 | $44.08 | 163,210,000 |
November 30 2018 | $43.00 | $43.01 | $42.23 | $42.60 | 158,126,000 |
November 29 2018 | $43.57 | $43.60 | $42.39 | $42.83 | 167,080,000 |
November 28 2018 | $42.15 | $43.24 | $41.72 | $43.16 | 184,250,000 |
November 27 2018 | $40.91 | $41.69 | $40.76 | $41.56 | 165,549,600 |
November 26 2018 | $41.56 | $41.73 | $40.61 | $41.65 | 179,994,000 |
November 23 2018 | $41.73 | $42.12 | $41.05 | $41.09 | 94,496,000 |
Daily pricing data for Apple dates back to 12/12/1980, and may be incomplete.
